Coursera, Inc. (COUR)
NYSE: COUR · Real-Time Price · USD
5.73
+0.07 (1.24%)
May 12, 2026, 1:07 PM EDT - Market open
Coursera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.62 | 5.70 | 5.47 | 5.53 | - | -2.30% | 3,597,406 |
| May 11, 2026 | 5.75 | 5.84 | 5.64 | 5.66 | 5.66 | -2.08% | 4,734,217 |
| May 8, 2026 | 6.18 | 6.18 | 5.75 | 5.78 | 5.78 | -7.81% | 6,506,799 |
| May 7, 2026 | 6.05 | 6.31 | 5.98 | 6.27 | 6.27 | 3.98% | 5,342,418 |
| May 6, 2026 | 5.95 | 6.13 | 5.88 | 6.03 | 6.03 | 1.69% | 4,739,556 |
| May 5, 2026 | 5.86 | 5.95 | 5.78 | 5.93 | 5.93 | 1.72% | 3,102,833 |
| May 4, 2026 | 6.09 | 6.14 | 5.82 | 5.83 | 5.83 | -5.20% | 3,277,877 |
| May 1, 2026 | 6.07 | 6.29 | 6.04 | 6.15 | 6.15 | 3.36% | 4,695,355 |
| Apr 30, 2026 | 5.99 | 6.06 | 5.89 | 5.95 | 5.95 | -2.62% | 3,201,676 |
| Apr 29, 2026 | 6.42 | 6.42 | 6.00 | 6.11 | 6.11 | -5.86% | 5,861,834 |
| Apr 28, 2026 | 5.80 | 6.49 | 5.77 | 6.49 | 6.49 | 11.70% | 11,113,437 |
| Apr 27, 2026 | 5.32 | 5.82 | 5.30 | 5.81 | 5.81 | 10.04% | 8,172,357 |
| Apr 24, 2026 | 5.19 | 5.50 | 5.00 | 5.28 | 5.28 | -11.56% | 15,788,380 |
| Apr 23, 2026 | 6.07 | 6.10 | 5.71 | 5.97 | 5.97 | -3.40% | 6,148,938 |
| Apr 22, 2026 | 6.36 | 6.40 | 6.00 | 6.18 | 6.18 | -2.68% | 8,020,561 |
| Apr 21, 2026 | 6.51 | 6.68 | 6.32 | 6.35 | 6.35 | -3.05% | 4,833,453 |
| Apr 20, 2026 | 6.30 | 6.55 | 6.26 | 6.55 | 6.55 | 2.99% | 3,827,456 |
| Apr 17, 2026 | 6.50 | 6.55 | 6.34 | 6.36 | 6.36 | -1.09% | 4,365,773 |
| Apr 16, 2026 | 6.20 | 6.47 | 6.20 | 6.43 | 6.43 | 4.55% | 3,771,429 |
| Apr 15, 2026 | 6.03 | 6.23 | 5.94 | 6.15 | 6.15 | 3.54% | 4,142,469 |
| Apr 14, 2026 | 5.75 | 6.08 | 5.72 | 5.94 | 5.94 | 3.30% | 5,899,739 |
| Apr 13, 2026 | 5.34 | 5.77 | 5.32 | 5.75 | 5.75 | 7.28% | 3,900,688 |
| Apr 10, 2026 | 5.61 | 5.67 | 5.22 | 5.36 | 5.36 | -4.29% | 6,174,919 |
| Apr 9, 2026 | 5.61 | 5.69 | 5.47 | 5.60 | 5.60 | 1.27% | 6,976,812 |
| Apr 8, 2026 | 6.30 | 6.35 | 5.53 | 5.53 | 5.53 | -8.44% | 9,547,194 |
| Apr 7, 2026 | 6.00 | 6.11 | 5.92 | 6.04 | 6.04 | 0.50% | 2,631,253 |
| Apr 6, 2026 | 5.85 | 6.06 | 5.85 | 6.01 | 6.01 | 1.69% | 2,392,868 |
| Apr 2, 2026 | 5.75 | 5.93 | 5.71 | 5.91 | 5.91 | 1.03% | 2,211,959 |
| Apr 1, 2026 | 5.78 | 5.94 | 5.70 | 5.85 | 5.85 | 0.52% | 2,541,787 |
| Mar 31, 2026 | 5.80 | 5.95 | 5.78 | 5.82 | 5.82 | 1.57% | 2,668,569 |
| Mar 30, 2026 | 5.59 | 5.81 | 5.53 | 5.73 | 5.73 | 3.99% | 3,522,805 |
| Mar 27, 2026 | 5.74 | 5.79 | 5.50 | 5.51 | 5.51 | -5.65% | 4,091,522 |
| Mar 26, 2026 | 5.80 | 6.02 | 5.80 | 5.84 | 5.84 | -0.51% | 2,664,190 |
| Mar 25, 2026 | 5.81 | 5.96 | 5.77 | 5.87 | 5.87 | 3.16% | 3,132,035 |
| Mar 24, 2026 | 5.87 | 5.92 | 5.67 | 5.69 | 5.69 | -4.85% | 3,762,771 |
| Mar 23, 2026 | 5.97 | 6.08 | 5.84 | 5.98 | 5.98 | 2.40% | 4,658,274 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.81 | 5.84 | 5.84 | -3.31% | 4,575,654 |
| Mar 19, 2026 | 5.81 | 6.09 | 5.75 | 6.04 | 6.04 | 3.07% | 3,669,388 |
| Mar 18, 2026 | 5.96 | 6.04 | 5.83 | 5.86 | 5.86 | -3.46% | 4,046,960 |
| Mar 17, 2026 | 6.10 | 6.36 | 6.04 | 6.07 | 6.07 | 0.17% | 4,930,067 |
| Mar 16, 2026 | 6.07 | 6.19 | 5.98 | 6.06 | 6.06 | 0.33% | 3,090,831 |
| Mar 13, 2026 | 6.00 | 6.17 | 5.97 | 6.04 | 6.04 | 1.51% | 2,619,555 |
| Mar 12, 2026 | 5.98 | 6.11 | 5.85 | 5.95 | 5.95 | -2.14% | 4,293,706 |
| Mar 11, 2026 | 6.06 | 6.12 | 5.93 | 6.08 | 6.08 | 0.66% | 2,865,058 |
| Mar 10, 2026 | 6.10 | 6.11 | 5.90 | 6.04 | 6.04 | -1.79% | 4,634,903 |
| Mar 9, 2026 | 6.03 | 6.20 | 5.83 | 6.15 | 6.15 | -0.16% | 4,071,532 |
| Mar 6, 2026 | 6.13 | 6.25 | 5.97 | 6.16 | 6.16 | -0.16% | 3,784,241 |
| Mar 5, 2026 | 6.43 | 6.59 | 6.09 | 6.17 | 6.17 | -5.51% | 5,030,218 |
| Mar 4, 2026 | 6.22 | 6.64 | 6.18 | 6.53 | 6.53 | 5.15% | 6,043,070 |
| Mar 3, 2026 | 6.26 | 6.34 | 6.14 | 6.21 | 6.21 | -2.97% | 6,089,081 |